東名の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,090 | 1,090 | 1,076 | 1,076 | -14 | -1.3% | 3,200 |
2021/06/04 | 1,106 | 1,106 | 1,082 | 1,090 | -7 | -0.6% | 3,700 |
2021/06/03 | 1,079 | 1,100 | 1,079 | 1,097 | +7 | +0.6% | 2,300 |
2021/06/02 | 1,072 | 1,101 | 1,072 | 1,090 | +13 | +1.2% | 10,300 |
2021/06/01 | 1,067 | 1,091 | 1,067 | 1,077 | +10 | +0.9% | 3,800 |
2021/05/31 | 1,080 | 1,102 | 1,067 | 1,067 | -19 | -1.7% | 5,000 |
2021/05/28 | 1,079 | 1,087 | 1,079 | 1,086 | +8 | +0.7% | 1,800 |
2021/05/27 | 1,083 | 1,098 | 1,078 | 1,078 | -5 | -0.5% | 2,600 |
2021/05/26 | 1,073 | 1,116 | 1,073 | 1,083 | -19 | -1.7% | 5,000 |
2021/05/25 | 1,121 | 1,121 | 1,094 | 1,102 | -3 | -0.3% | 2,400 |
2021/05/24 | 1,058 | 1,123 | 1,058 | 1,105 | +18 | +1.7% | 9,400 |
2021/05/21 | 1,083 | 1,101 | 1,083 | 1,087 | -4 | -0.4% | 3,500 |
2021/05/20 | 1,105 | 1,110 | 1,091 | 1,091 | -14 | -1.3% | 2,300 |
2021/05/19 | 1,095 | 1,113 | 1,066 | 1,105 | +9 | +0.8% | 12,500 |
2021/05/18 | 1,055 | 1,110 | 1,055 | 1,096 | +33 | +3.1% | 15,000 |
2021/05/17 | 1,100 | 1,100 | 1,051 | 1,063 | -33 | -3% | 12,000 |
2021/05/14 | 1,059 | 1,101 | 1,059 | 1,096 | +38 | +3.6% | 12,800 |
2021/05/13 | 1,060 | 1,084 | 1,058 | 1,058 | -31 | -2.8% | 7,400 |
2021/05/12 | 1,106 | 1,118 | 1,089 | 1,089 | -23 | -2.1% | 5,400 |
2021/05/11 | 1,120 | 1,132 | 1,111 | 1,112 | -20 | -1.8% | 8,000 |
2021/05/10 | 1,170 | 1,170 | 1,122 | 1,132 | -8 | -0.7% | 9,000 |
2021/05/07 | 1,148 | 1,171 | 1,137 | 1,140 | -3 | -0.3% | 11,300 |
2021/05/06 | 1,117 | 1,158 | 1,098 | 1,143 | +43 | +3.9% | 16,300 |
2021/04/30 | 1,157 | 1,157 | 1,087 | 1,100 | -55 | -4.8% | 19,100 |
2021/04/28 | 1,184 | 1,193 | 1,155 | 1,155 | -43 | -3.6% | 67,300 |
2021/04/27 | 1,211 | 1,226 | 1,197 | 1,198 | -13 | -1.1% | 16,400 |
2021/04/26 | 1,182 | 1,233 | 1,166 | 1,211 | +29 | +2.5% | 17,200 |
2021/04/23 | 1,183 | 1,215 | 1,173 | 1,182 | -7 | -0.6% | 22,200 |
2021/04/22 | 1,150 | 1,193 | 1,133 | 1,189 | +39 | +3.4% | 13,700 |
2021/04/21 | 1,102 | 1,165 | 1,102 | 1,150 | +24 | +2.1% | 22,800 |
2021/04/20 | 1,103 | 1,144 | 1,099 | 1,126 | +5 | +0.4% | 18,500 |
2021/04/19 | 1,131 | 1,131 | 1,102 | 1,121 | -10 | -0.9% | 9,800 |
2021/04/16 | 1,149 | 1,165 | 1,118 | 1,131 | -21 | -1.8% | 12,700 |
2021/04/15 | 1,081 | 1,165 | 1,079 | 1,152 | +31 | +2.8% | 42,800 |
2021/04/14 | 1,003 | 1,138 | 998 | 1,121 | -51 | -4.4% | 198,200 |
2021/04/13 | 1,171 | 1,211 | 1,170 | 1,172 | -17 | -1.4% | 31,900 |
2021/04/12 | 1,196 | 1,196 | 1,164 | 1,189 | -7 | -0.6% | 8,900 |
2021/04/09 | 1,149 | 1,196 | 1,147 | 1,196 | +36 | +3.1% | 14,500 |
2021/04/08 | 1,166 | 1,176 | 1,151 | 1,160 | -10 | -0.9% | 9,800 |
2021/04/07 | 1,155 | 1,177 | 1,155 | 1,170 | +11 | +0.9% | 4,800 |
2021/04/06 | 1,198 | 1,198 | 1,156 | 1,159 | -30 | -2.5% | 6,800 |
2021/04/05 | 1,189 | 1,205 | 1,180 | 1,189 | ±0 | ±0% | 7,800 |
2021/04/02 | 1,164 | 1,190 | 1,160 | 1,189 | +25 | +2.1% | 12,100 |
2021/04/01 | 1,158 | 1,181 | 1,158 | 1,164 | +2 | +0.2% | 8,700 |
2021/03/31 | 1,179 | 1,192 | 1,161 | 1,162 | -23 | -1.9% | 5,500 |
2021/03/30 | 1,192 | 1,192 | 1,158 | 1,185 | +1 | +0.1% | 6,000 |
2021/03/29 | 1,195 | 1,195 | 1,161 | 1,184 | -13 | -1.1% | 8,100 |
2021/03/26 | 1,214 | 1,214 | 1,177 | 1,197 | -13 | -1.1% | 9,000 |
2021/03/25 | 1,180 | 1,212 | 1,175 | 1,210 | +32 | +2.7% | 15,000 |
2021/03/24 | 1,161 | 1,179 | 1,143 | 1,178 | +18 | +1.6% | 10,900 |
851~
900
件表示中 / 1378件
類似銘柄と比較する
現在ご覧いただいている「東 名」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
東 名 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業BBセキュリティ |
CARTA HD | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54倍 |
|
電通グループ傘下。ネット専業2社が統合。メディアプランニングや広告配信システムが柱 |
アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
マーベラス | 58,000円 | -1.7% | -50.0% | 5.69% | 35.13倍 | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム